Mercado abrirá em 6 h 37 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,56 +0,33 (+0,42%) OURO
2.387,80 +2,30 (+0,10%) Bitcoin USD
65.669,95 -181,40 (-0,28%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:350.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00350000 | 2024-05-16 9:35AM EDT | 2024-05-17 | 264.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240524C00350000 | 2024-05-13 1:03PM EDT | 2024-05-24 | 264.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00350000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 265.37 | 260.75 | 263.90 | 0.00 | - | 1 | 1 | 107.42% |
| NFLX240621C00350000 | 2024-05-16 9:35AM EDT | 2024-06-21 | 266.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 213.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX240920C00350000 | 2024-05-15 1:48PM EDT | 2024-09-20 | 269.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX241220C00350000 | 2024-05-13 2:18PM EDT | 2024-12-20 | 279.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX250117C00350000 | 2024-05-10 1:03PM EDT | 2025-01-17 | 276.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NFLX250620C00350000 | 2024-05-15 3:35PM EDT | 2025-06-20 | 296.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX251219C00350000 | 2024-03-12 12:26PM EDT | 2025-12-19 | 300.97 | 318.45 | 327.00 | 0.00 | - | 1 | 60 | 69.94% |
| NFLX260116C00350000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 309.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX261218C00350000 | 2024-04-01 12:10PM EDT | 2026-12-18 | 328.40 | 274.05 | 282.80 | 0.00 | - | 4 | 32 | 35.30% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00350000 | 2024-05-14 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NFLX240531P00350000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.87 | 0.00 | - | - | 1 | 120.36% |
| NFLX240607P00350000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.86 | 0.00 | - | 1 | 1 | 99.22% |
| NFLX240621P00350000 | 2024-05-16 11:22AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NFLX240719P00350000 | 2024-05-16 9:48AM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NFLX240920P00350000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NFLX241018P00350000 | 2024-05-10 11:32AM EDT | 2024-10-18 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NFLX241220P00350000 | 2024-05-16 11:27AM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NFLX250117P00350000 | 2024-05-15 12:00PM EDT | 2025-01-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX250620P00350000 | 2024-05-15 3:31PM EDT | 2025-06-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX251219P00350000 | 2024-05-15 3:27PM EDT | 2025-12-19 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NFLX260116P00350000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NFLX261218P00350000 | 2024-05-09 3:14PM EDT | 2026-12-18 | 23.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. Todos os direitos reservados.